5233 太平洋セメント(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,725 | 3,749 | 3,652 | 3,660 | 401,400 | 3,660 |
| 2025-07-10 | 3,690 | 3,700 | 3,673 | 3,696 | 420,600 | 3,696 |
| 2025-07-09 | 3,653 | 3,696 | 3,651 | 3,687 | 259,400 | 3,687 |
| 2025-07-08 | 3,602 | 3,668 | 3,589 | 3,659 | 331,200 | 3,659 |
| 2025-07-07 | 3,677 | 3,706 | 3,626 | 3,628 | 407,900 | 3,628 |
| 2025-07-04 | 3,650 | 3,665 | 3,635 | 3,654 | 238,500 | 3,654 |
| 2025-07-03 | 3,648 | 3,670 | 3,625 | 3,652 | 362,800 | 3,652 |
| 2025-07-02 | 3,590 | 3,657 | 3,588 | 3,637 | 528,100 | 3,637 |
| 2025-07-01 | 3,579 | 3,612 | 3,564 | 3,612 | 424,300 | 3,612 |
| 2025-06-30 | 3,638 | 3,641 | 3,575 | 3,584 | 517,400 | 3,584 |
| 2025-06-27 | 3,540 | 3,579 | 3,538 | 3,579 | 518,300 | 3,579 |
| 2025-06-26 | 3,549 | 3,574 | 3,524 | 3,530 | 418,800 | 3,530 |
| 2025-06-25 | 3,559 | 3,559 | 3,505 | 3,525 | 469,900 | 3,525 |
| 2025-06-24 | 3,550 | 3,565 | 3,508 | 3,514 | 375,500 | 3,514 |
| 2025-06-23 | 3,530 | 3,551 | 3,504 | 3,510 | 473,200 | 3,510 |
| 2025-06-20 | 3,615 | 3,622 | 3,551 | 3,551 | 791,700 | 3,551 |
| 2025-06-19 | 3,658 | 3,661 | 3,612 | 3,619 | 333,600 | 3,619 |
| 2025-06-18 | 3,615 | 3,637 | 3,607 | 3,637 | 404,600 | 3,637 |
| 2025-06-17 | 3,666 | 3,678 | 3,625 | 3,625 | 297,000 | 3,625 |
| 2025-06-16 | 3,719 | 3,735 | 3,663 | 3,665 | 660,500 | 3,665 |
| 2025-06-13 | 3,657 | 3,666 | 3,625 | 3,650 | 438,600 | 3,650 |
| 2025-06-12 | 3,670 | 3,684 | 3,623 | 3,662 | 415,300 | 3,662 |
| 2025-06-11 | 3,671 | 3,694 | 3,668 | 3,680 | 304,100 | 3,680 |
| 2025-06-10 | 3,720 | 3,735 | 3,681 | 3,681 | 388,200 | 3,681 |
| 2025-06-09 | 3,742 | 3,751 | 3,707 | 3,724 | 382,800 | 3,724 |
| 2025-06-06 | 3,665 | 3,723 | 3,665 | 3,693 | 433,900 | 3,693 |
| 2025-06-05 | 3,658 | 3,693 | 3,657 | 3,664 | 337,900 | 3,664 |
| 2025-06-04 | 3,660 | 3,699 | 3,656 | 3,677 | 357,600 | 3,677 |
| 2025-06-03 | 3,626 | 3,697 | 3,613 | 3,631 | 433,600 | 3,631 |
| 2025-06-02 | 3,691 | 3,701 | 3,635 | 3,644 | 384,600 | 3,644 |
| 2025-05-30 | 3,686 | 3,741 | 3,681 | 3,709 | 537,300 | 3,709 |
| 2025-05-29 | 3,725 | 3,756 | 3,701 | 3,727 | 342,100 | 3,727 |
| 2025-05-28 | 3,750 | 3,757 | 3,715 | 3,729 | 455,500 | 3,729 |
| 2025-05-27 | 3,683 | 3,749 | 3,683 | 3,697 | 478,500 | 3,697 |
| 2025-05-26 | 3,650 | 3,683 | 3,610 | 3,670 | 286,300 | 3,670 |
| 2025-05-23 | 3,650 | 3,710 | 3,650 | 3,658 | 437,800 | 3,658 |
| 2025-05-22 | 3,599 | 3,634 | 3,591 | 3,623 | 442,700 | 3,623 |
| 2025-05-21 | 3,604 | 3,637 | 3,592 | 3,613 | 504,600 | 3,613 |
| 2025-05-20 | 3,706 | 3,711 | 3,574 | 3,590 | 706,900 | 3,590 |
| 2025-05-19 | 3,650 | 3,695 | 3,650 | 3,683 | 303,100 | 3,683 |
| 2025-05-16 | 3,701 | 3,702 | 3,613 | 3,667 | 546,600 | 3,667 |
| 2025-05-15 | 3,650 | 3,703 | 3,627 | 3,676 | 624,000 | 3,676 |
| 2025-05-14 | 3,811 | 3,815 | 3,672 | 3,713 | 1,225,200 | 3,713 |
| 2025-05-13 | 3,975 | 3,996 | 3,806 | 3,878 | 1,216,600 | 3,878 |
| 2025-05-12 | 3,943 | 3,961 | 3,915 | 3,945 | 417,000 | 3,945 |
| 2025-05-09 | 3,892 | 3,923 | 3,860 | 3,898 | 292,700 | 3,898 |
| 2025-05-08 | 3,830 | 3,844 | 3,790 | 3,833 | 325,500 | 3,833 |
| 2025-05-07 | 3,810 | 3,854 | 3,802 | 3,842 | 548,500 | 3,842 |
| 2025-05-02 | 3,813 | 3,836 | 3,793 | 3,806 | 268,700 | 3,806 |
| 2025-05-01 | 3,810 | 3,842 | 3,774 | 3,806 | 406,900 | 3,806 |
| 2025-04-30 | 3,859 | 3,886 | 3,810 | 3,846 | 608,300 | 3,846 |
| 2025-04-28 | 3,870 | 3,898 | 3,841 | 3,858 | 442,800 | 3,858 |
| 2025-04-25 | 3,854 | 3,916 | 3,853 | 3,880 | 330,900 | 3,880 |
| 2025-04-24 | 3,880 | 3,899 | 3,831 | 3,853 | 281,500 | 3,853 |
| 2025-04-23 | 3,883 | 3,892 | 3,829 | 3,844 | 366,800 | 3,844 |
| 2025-04-22 | 3,795 | 3,812 | 3,756 | 3,777 | 235,500 | 3,777 |
| 2025-04-21 | 3,878 | 3,893 | 3,806 | 3,809 | 287,900 | 3,809 |
| 2025-04-18 | 3,889 | 3,904 | 3,855 | 3,878 | 202,300 | 3,878 |
| 2025-04-17 | 3,807 | 3,871 | 3,796 | 3,847 | 339,900 | 3,847 |
| 2025-04-16 | 3,823 | 3,841 | 3,777 | 3,804 | 260,200 | 3,804 |
| 2025-04-15 | 3,838 | 3,850 | 3,775 | 3,775 | 218,300 | 3,775 |
| 2025-04-14 | 3,800 | 3,835 | 3,772 | 3,802 | 299,300 | 3,802 |
| 2025-04-11 | 3,619 | 3,790 | 3,592 | 3,757 | 651,400 | 3,757 |
| 2025-04-10 | 3,912 | 3,914 | 3,771 | 3,846 | 508,600 | 3,846 |
| 2025-04-09 | 3,525 | 3,604 | 3,449 | 3,562 | 709,600 | 3,562 |
| 2025-04-08 | 3,526 | 3,648 | 3,520 | 3,595 | 685,700 | 3,595 |
| 2025-04-07 | 3,390 | 3,547 | 3,325 | 3,456 | 1,228,600 | 3,456 |
| 2025-04-04 | 3,800 | 3,811 | 3,661 | 3,740 | 757,600 | 3,740 |
| 2025-04-03 | 3,792 | 3,912 | 3,789 | 3,884 | 709,700 | 3,884 |
| 2025-04-02 | 3,987 | 3,987 | 3,895 | 3,926 | 453,400 | 3,926 |
| 2025-04-01 | 3,965 | 3,967 | 3,903 | 3,905 | 357,000 | 3,905 |
| 2025-03-31 | 3,939 | 3,943 | 3,850 | 3,897 | 683,100 | 3,897 |
| 2025-03-28 | 4,011 | 4,023 | 3,958 | 4,009 | 540,500 | 4,009 |
| 2025-03-27 | 4,057 | 4,083 | 4,022 | 4,077 | 475,100 | 4,077 |
| 2025-03-26 | 4,063 | 4,086 | 4,037 | 4,040 | 472,000 | 4,040 |
| 2025-03-25 | 3,985 | 4,059 | 3,975 | 4,036 | 505,700 | 4,036 |
| 2025-03-24 | 3,998 | 4,020 | 3,964 | 3,992 | 323,200 | 3,992 |
| 2025-03-21 | 4,000 | 4,032 | 3,975 | 3,975 | 539,500 | 3,975 |
| 2025-03-19 | 3,999 | 4,053 | 3,996 | 4,024 | 390,200 | 4,024 |
| 2025-03-18 | 3,983 | 4,035 | 3,968 | 4,014 | 419,600 | 4,014 |
| 2025-03-17 | 3,928 | 3,974 | 3,914 | 3,938 | 383,600 | 3,938 |
| 2025-03-14 | 3,891 | 3,945 | 3,873 | 3,928 | 402,000 | 3,928 |
| 2025-03-13 | 3,966 | 3,994 | 3,904 | 3,915 | 431,800 | 3,915 |
| 2025-03-12 | 3,775 | 3,937 | 3,746 | 3,902 | 675,300 | 3,902 |
| 2025-03-11 | 3,787 | 3,855 | 3,741 | 3,775 | 854,400 | 3,775 |
| 2025-03-10 | 4,022 | 4,059 | 3,885 | 3,901 | 561,900 | 3,901 |
| 2025-03-07 | 4,050 | 4,071 | 4,016 | 4,047 | 398,300 | 4,047 |
| 2025-03-06 | 4,050 | 4,143 | 4,042 | 4,090 | 830,000 | 4,090 |
| 2025-03-05 | 4,033 | 4,039 | 3,960 | 3,986 | 439,100 | 3,986 |
| 2025-03-04 | 3,970 | 4,047 | 3,958 | 4,037 | 485,500 | 4,037 |
| 2025-03-03 | 3,964 | 4,037 | 3,919 | 4,009 | 497,000 | 4,009 |
| 2025-02-28 | 3,986 | 4,011 | 3,873 | 3,900 | 651,300 | 3,900 |
| 2025-02-27 | 3,923 | 4,037 | 3,922 | 4,018 | 337,200 | 4,018 |
| 2025-02-26 | 3,903 | 3,929 | 3,838 | 3,923 | 378,200 | 3,923 |
| 2025-02-25 | 3,954 | 4,023 | 3,916 | 3,916 | 456,500 | 3,916 |
| 2025-02-21 | 3,959 | 4,053 | 3,956 | 4,036 | 516,500 | 4,036 |
| 2025-02-20 | 4,019 | 4,019 | 3,946 | 3,978 | 543,000 | 3,978 |
| 2025-02-19 | 4,100 | 4,154 | 4,052 | 4,058 | 439,000 | 4,058 |
| 2025-02-18 | 4,119 | 4,121 | 4,055 | 4,097 | 490,300 | 4,097 |
| 2025-02-17 | 4,194 | 4,200 | 4,128 | 4,144 | 594,000 | 4,144 |
| 2025-02-14 | 4,160 | 4,283 | 4,154 | 4,211 | 997,900 | 4,211 |
| 2025-02-13 | 4,151 | 4,215 | 4,094 | 4,152 | 1,413,100 | 4,152 |
| 2025-02-12 | 3,700 | 4,382 | 3,676 | 4,235 | 2,674,800 | 4,235 |
| 2025-02-10 | 3,810 | 3,863 | 3,809 | 3,854 | 373,600 | 3,854 |
| 2025-02-07 | 3,823 | 3,871 | 3,813 | 3,846 | 468,800 | 3,846 |
| 2025-02-06 | 3,771 | 3,835 | 3,762 | 3,800 | 400,600 | 3,800 |
| 2025-02-05 | 3,838 | 3,881 | 3,759 | 3,773 | 408,200 | 3,773 |
| 2025-02-04 | 3,849 | 3,858 | 3,812 | 3,827 | 340,200 | 3,827 |
| 2025-02-03 | 3,888 | 3,892 | 3,798 | 3,820 | 658,200 | 3,820 |
| 2025-01-31 | 3,948 | 3,960 | 3,903 | 3,929 | 480,800 | 3,929 |
| 2025-01-30 | 3,915 | 3,942 | 3,895 | 3,932 | 385,400 | 3,932 |
| 2025-01-29 | 3,920 | 3,941 | 3,893 | 3,936 | 466,300 | 3,936 |
| 2025-01-28 | 3,944 | 3,976 | 3,882 | 3,885 | 753,900 | 3,885 |
| 2025-01-27 | 3,865 | 4,010 | 3,815 | 3,987 | 944,500 | 3,987 |
| 2025-01-24 | 3,842 | 3,865 | 3,772 | 3,778 | 601,000 | 3,778 |
| 2025-01-23 | 3,795 | 3,857 | 3,769 | 3,842 | 470,700 | 3,842 |
| 2025-01-22 | 3,773 | 3,842 | 3,744 | 3,822 | 808,300 | 3,822 |
| 2025-01-21 | 3,860 | 3,930 | 3,759 | 3,789 | 1,271,000 | 3,789 |
| 2025-01-20 | 3,735 | 3,885 | 3,731 | 3,833 | 1,715,700 | 3,833 |
| 2025-01-17 | 3,459 | 3,690 | 3,459 | 3,677 | 1,030,000 | 3,677 |
| 2025-01-16 | 3,430 | 3,474 | 3,420 | 3,459 | 893,800 | 3,459 |
| 2025-01-15 | 3,378 | 3,413 | 3,355 | 3,413 | 899,300 | 3,413 |
| 2025-01-14 | 3,420 | 3,440 | 3,347 | 3,378 | 563,300 | 3,378 |
| 2025-01-10 | 3,460 | 3,479 | 3,430 | 3,430 | 399,000 | 3,430 |
| 2025-01-09 | 3,452 | 3,476 | 3,425 | 3,460 | 396,500 | 3,460 |
| 2025-01-08 | 3,500 | 3,518 | 3,467 | 3,467 | 455,800 | 3,467 |
| 2025-01-07 | 3,545 | 3,559 | 3,480 | 3,490 | 795,800 | 3,490 |
| 2025-01-06 | 3,587 | 3,601 | 3,537 | 3,545 | 463,400 | 3,545 |
分割・併合履歴 ： [2017-09-27]1株→0.1株